thyssenkrupp AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	12.82	12.90	12.46	12.49	12.49	-1.03%	1,555,200
Nov 10, 2026	12.50	12.78	12.40	12.62	12.62	2.39%	1,523,385
Nov 9, 2026	11.95	12.36	11.83	12.33	12.33	3.27%	1,452,874
Nov 6, 2026	11.76	12.41	11.73	11.94	11.94	-0.54%	2,411,250
Nov 5, 2026	12.85	12.99	11.66	12.00	12.00	-4.19%	2,203,717
Nov 4, 2026	12.54	12.95	12.38	12.53	12.53	0.20%	1,733,887
Nov 3, 2026	12.14	12.79	12.01	12.50	12.50	1.05%	2,350,770
Nov 2, 2026	12.08	12.51	12.02	12.37	12.37	2.95%	1,821,637
Oct 30, 2026	12.15	12.23	11.92	12.02	12.02	-3.10%	1,524,512
Oct 29, 2026	12.15	12.54	11.88	12.40	12.40	1.72%	3,229,389
Oct 28, 2026	13.65	13.66	12.02	12.19	12.19	-8.24%	6,221,336
Oct 27, 2026	14.02	14.78	14.00	14.68	13.29	4.04%	3,062,485
Oct 26, 2026	13.69	14.18	13.63	14.11	12.77	3.68%	2,077,169
Oct 23, 2026	13.60	13.72	13.48	13.61	12.32	-0.44%	1,083,865
Oct 22, 2026	14.07	14.07	13.52	13.67	12.37	-4.00%	2,061,503
Oct 21, 2026	13.89	14.28	13.68	14.24	12.89	2.63%	1,375,077
Oct 20, 2026	13.79	14.16	13.39	13.87	12.56	-0.64%	1,328,268
Oct 19, 2026	14.33	14.33	13.89	13.96	12.64	-2.72%	1,270,714
Oct 16, 2026	14.10	14.35	14.00	14.35	12.99	2.98%	1,853,269
Oct 15, 2026	13.61	13.98	13.52	13.94	12.62	1.57%	1,427,502
Oct 14, 2026	13.95	14.25	13.72	13.72	12.42	-0.76%	1,056,892
Oct 13, 2026	13.90	14.25	13.81	13.83	12.52	-0.40%	1,170,060
Oct 12, 2026	13.73	13.94	13.57	13.88	12.57	1.35%	1,413,098
Oct 9, 2026	13.01	13.78	13.00	13.70	12.40	6.66%	3,078,442
Oct 8, 2026	13.28	13.28	12.78	12.84	11.62	-4.29%	2,503,145
Oct 7, 2026	13.74	14.14	13.31	13.42	12.14	-3.21%	1,918,667
Oct 6, 2026	13.85	14.19	13.62	13.86	12.55	1.06%	1,439,415
Oct 5, 2026	13.92	13.97	13.56	13.72	12.42	-2.07%	1,331,394
Oct 2, 2026	13.90	14.37	13.90	14.01	12.68	2.08%	1,619,384
Oct 1, 2026	14.56	14.64	13.55	13.72	12.42	-6.28%	2,493,477
Sep 30, 2026	14.65	14.71	14.42	14.64	13.25	0.38%	1,305,275
Sep 29, 2026	15.30	15.44	14.46	14.59	13.20	-3.95%	2,381,296
Sep 28, 2026	15.39	15.86	15.08	15.19	13.75	-1.11%	2,861,920
Sep 25, 2026	14.85	15.42	14.85	15.36	13.90	4.67%	2,615,178
Sep 24, 2026	14.95	15.38	14.64	14.67	13.28	-2.17%	2,510,647
Sep 23, 2026	15.39	15.42	14.88	15.00	13.57	-2.09%	2,250,671
Sep 22, 2026	14.75	15.39	14.62	15.32	13.86	3.97%	1,883,909
Sep 21, 2026	15.42	15.45	14.73	14.73	13.33	-3.06%	2,143,832
Sep 18, 2026	15.61	15.64	15.14	15.20	13.76	-2.50%	2,925,315
Sep 17, 2026	15.36	15.87	15.22	15.59	14.11	1.93%	2,586,768
Sep 16, 2026	15.26	15.54	15.00	15.29	13.84	0.89%	1,964,017
Sep 15, 2026	14.96	15.33	14.78	15.16	13.72	0.97%	2,094,111
Sep 14, 2026	15.25	15.54	14.65	15.01	13.59	-2.60%	2,426,839
Sep 11, 2026	14.94	15.41	14.77	15.41	13.95	3.42%	1,566,376
Sep 10, 2026	15.19	15.47	14.72	14.90	13.49	-3.03%	2,194,425
Sep 9, 2026	15.45	15.56	15.23	15.37	13.91	-1.32%	1,571,946
Sep 8, 2026	15.61	15.70	15.20	15.57	14.10	-0.51%	1,365,706
Sep 7, 2026	15.19	15.75	15.07	15.65	14.17	2.89%	1,684,724
Sep 4, 2026	14.51	15.32	14.29	15.21	13.77	6.51%	3,523,613
Sep 3, 2026	14.13	14.32	13.96	14.28	12.93	1.93%	1,672,316